investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$FEMS: First Trust Emerging Markets Small Cap AlphaDEX Fund





Clear duplicates of prices



2025-09-30
FEMS 2025-09-30 12:01:5444.34 43.76 -0.38%
FEMS 2025-09-30 13:01:3444.52 43.92 -0.38%
FEMS 2025-09-30 14:02:0244.37 43.93 0.02%
FEMS 2025-09-30 15:01:3844.53 43.93 0.02%
FEMS 2025-09-30 16:02:0352.76 39.00 0.25%
FEMS 2025-09-30 20:02:060.00 0.00 0.25%
2025-10-01
FEMS 2025-10-01 05:01:4052.76 36.67 0.25%
FEMS 2025-10-01 10:01:5644.74 44.13 1.18%
FEMS 2025-10-01 11:01:3144.64 44.03 0.66%
FEMS 2025-10-01 12:01:5544.59 44.00 -0.32%
FEMS 2025-10-01 13:01:3844.61 44.01 -0.14%
FEMS 2025-10-01 14:02:0344.62 44.02 0.86%
FEMS 2025-10-01 15:01:4044.65 44.10 0.84%
FEMS 2025-10-01 16:02:0550.88 38.36 -0.07%
FEMS 2025-10-01 17:01:3952.77 36.68 -0.07%
FEMS 2025-10-01 20:02:070.00 0.00 -0.07%
2025-10-02
FEMS 2025-10-02 05:01:3652.77 17.84 -0.07%
FEMS 2025-10-02 08:01:5852.77 17.75 -0.07%
FEMS 2025-10-02 09:01:3062.23 17.75 -0.07%
FEMS 2025-10-02 10:01:5544.50 43.98 -0.59%
FEMS 2025-10-02 11:01:3444.35 43.78 -0.77%
FEMS 2025-10-02 12:01:5744.30 43.70 -0.77%
FEMS 2025-10-02 13:01:3544.38 43.78 -0.77%
FEMS 2025-10-02 14:02:0243.91 43.85 -0.84%
FEMS 2025-10-02 15:01:3944.25 43.86 -1.18%
FEMS 2025-10-02 16:02:0450.92 37.99 -1.00%
FEMS 2025-10-02 17:01:3966.00 22.00 -0.99%
FEMS 2025-10-02 20:02:100.00 0.00 -0.99%
2025-10-03
FEMS 2025-10-03 05:01:4069.91 17.68 -0.99%
FEMS 2025-10-03 09:01:3570.35 17.59 -0.99%
FEMS 2025-10-03 10:01:5644.27 43.68 0.47%
FEMS 2025-10-03 11:01:3144.31 43.70 -0.47%
FEMS 2025-10-03 12:01:5744.41 43.80 -0.47%
FEMS 2025-10-03 13:01:3944.40 43.81 -0.47%
FEMS 2025-10-03 14:01:5844.35 43.75 -0.34%
FEMS 2025-10-03 15:01:3244.39 43.80 -0.34%
FEMS 2025-10-03 16:01:5765.95 21.99 0.25%
FEMS 2025-10-03 20:02:000.00 0.00 0.25%
2025-10-06
FEMS 2025-10-06 05:01:3370.14 39.00 0.25%
FEMS 2025-10-06 08:02:0370.58 39.00 0.25%
FEMS 2025-10-06 10:02:0244.27 43.83 -0.18%
FEMS 2025-10-06 11:01:3744.28 43.83 -0.41%
FEMS 2025-10-06 12:02:0444.24 43.83 -0.41%
FEMS 2025-10-06 13:01:3844.29 43.83 -0.41%
FEMS 2025-10-06 14:02:0444.31 43.83 -0.41%
FEMS 2025-10-06 15:01:4044.32 43.83 -0.41%
FEMS 2025-10-06 16:02:0450.44 39.00 -0.47%
FEMS 2025-10-06 17:01:4066.17 39.00 -0.48%
FEMS 2025-10-06 20:02:050.00 0.00 -0.48%
2025-10-07
FEMS 2025-10-07 05:01:3970.05 39.00 -0.48%
FEMS 2025-10-07 08:02:0070.48 39.00 -0.48%
FEMS 2025-10-07 10:02:0144.17 43.57 0.32%
FEMS 2025-10-07 11:01:3444.07 43.57 0.32%
FEMS 2025-10-07 12:02:0144.04 43.54 -0.97%
FEMS 2025-10-07 13:01:3743.98 43.54 -0.97%
FEMS 2025-10-07 14:02:0243.93 43.54 -0.73%
FEMS 2025-10-07 15:01:3943.99 43.55 -0.63%
FEMS 2025-10-07 16:02:0365.22 39.00 -1.36%
FEMS 2025-10-07 20:02:070.00 0.00 -1.36%
2025-10-08
FEMS 2025-10-08 05:01:4169.05 17.46 -1.36%
FEMS 2025-10-08 09:01:3653.99 33.77 -1.36%
FEMS 2025-10-08 10:01:5944.11 43.52 0.30%
FEMS 2025-10-08 11:01:3543.83 43.54 0.34%
FEMS 2025-10-08 12:02:0443.83 43.48 0.20%
FEMS 2025-10-08 13:01:4243.83 43.53 0.20%
FEMS 2025-10-08 14:02:0643.83 43.51 0.20%
FEMS 2025-10-08 15:01:4143.83 43.49 0.82%
FEMS 2025-10-08 16:02:0750.20 37.86 0.82%
FEMS 2025-10-08 17:01:4165.34 21.78 0.83%
FEMS 2025-10-08 20:02:050.00 0.00 0.83%
2025-10-09
FEMS 2025-10-09 05:01:4169.44 39.00 0.83%
FEMS 2025-10-09 09:01:3269.88 39.00 0.83%
FEMS 2025-10-09 10:01:5643.83 43.26 0.30%
FEMS 2025-10-09 11:01:3143.64 43.30 0.30%
FEMS 2025-10-09 12:01:5843.77 43.21 0.30%
FEMS 2025-10-09 13:01:3443.61 43.21 0.30%
FEMS 2025-10-09 15:01:3643.54 43.19 0.30%
FEMS 2025-10-09 16:02:0250.18 39.00 -0.64%
FEMS 2025-10-09 17:01:3765.38 39.00 -0.64%
FEMS 2025-10-09 20:02:070.00 0.00 -0.64%
2025-10-10
FEMS 2025-10-10 05:01:3968.88 17.43 -0.64%
FEMS 2025-10-10 09:01:3369.31 37.93 -0.64%
FEMS 2025-10-10 10:01:5843.24 42.74 -1.14%
FEMS 2025-10-10 11:01:3243.08 42.82 -1.03%
FEMS 2025-10-10 12:02:0042.54 42.23 -1.14%
FEMS 2025-10-10 13:01:4142.44 42.23 -1.14%
FEMS 2025-10-10 14:02:0742.32 41.84 -3.02%
FEMS 2025-10-10 15:01:4542.22 41.69 -3.02%
FEMS 2025-10-10 16:02:0563.08 21.25 -3.34%
FEMS 2025-10-10 17:01:3863.52 21.18 -3.37%
FEMS 2025-10-10 20:02:050.00 0.00 -3.37%
2025-10-13
FEMS 2025-10-13 09:01:4467.24 39.00 -3.37%
FEMS 2025-10-13 10:02:1142.70 42.50 1.55%
FEMS 2025-10-13 11:01:4342.70 42.51 1.20%
FEMS 2025-10-13 12:02:0742.70 42.56 1.22%
FEMS 2025-10-13 13:01:4342.70 42.54 1.18%
FEMS 2025-10-13 14:02:0842.70 42.55 1.15%
FEMS 2025-10-13 15:01:4442.70 42.49 1.06%
FEMS 2025-10-13 16:02:1063.85 39.00 0.99%
FEMS 2025-10-13 20:02:070.00 0.00 0.99%
2025-10-14
FEMS 2025-10-14 05:01:4367.70 39.00 0.99%
FEMS 2025-10-14 08:02:0468.12 39.00 0.99%
FEMS 2025-10-14 09:01:3463.87 39.00 0.99%
FEMS 2025-10-14 10:02:0041.87 41.47 -2.68%
FEMS 2025-10-14 11:01:3641.87 41.56 -2.26%
FEMS 2025-10-14 12:02:0241.87 41.69 -2.31%
FEMS 2025-10-14 13:01:3542.00 41.79 -1.64%
FEMS 2025-10-14 14:02:0242.00 41.78 -1.55%
FEMS 2025-10-14 15:01:4042.00 41.80 -1.55%
FEMS 2025-10-14 16:02:0262.95 39.00 -1.55%
FEMS 2025-10-14 17:01:4062.95 39.00 -1.57%
FEMS 2025-10-14 20:02:020.00 0.00 -1.57%
2025-10-15
FEMS 2025-10-15 05:01:3666.62 16.85 -1.57%
FEMS 2025-10-15 09:01:3567.05 16.76 -1.57%
FEMS 2025-10-15 10:01:5842.58 42.09 0.52%
FEMS 2025-10-15 11:01:3542.70 42.22 0.59%
FEMS 2025-10-15 12:02:0242.69 42.22 0.59%
FEMS 2025-10-15 13:01:3942.56 42.22 0.59%
FEMS 2025-10-15 14:02:0342.68 42.10 0.78%
FEMS 2025-10-15 15:01:4142.71 42.14 0.78%
FEMS 2025-10-15 16:02:0351.96 33.50 1.01%
FEMS 2025-10-15 17:01:4151.96 33.50 1.03%
FEMS 2025-10-15 20:02:050.00 0.00 1.03%
2025-10-16
FEMS 2025-10-16 05:01:4367.31 17.02 1.03%
FEMS 2025-10-16 09:01:3467.74 16.94 1.03%
FEMS 2025-10-16 10:01:5942.79 42.21 0.88%
FEMS 2025-10-16 11:01:3043.02 42.43 0.88%
FEMS 2025-10-16 12:01:5842.93 42.34 0.88%
FEMS 2025-10-16 13:01:4142.90 42.32 0.07%
FEMS 2025-10-16 14:02:0642.87 42.30 0.07%
FEMS 2025-10-16 15:01:4542.81 42.26 0.07%
FEMS 2025-10-16 16:02:0963.70 33.50 0.02%
FEMS 2025-10-16 20:02:060.00 0.00 0.02%
2025-10-17
FEMS 2025-10-17 05:01:4367.57 39.00 0.02%
FEMS 2025-10-17 09:01:3168.00 39.00 0.02%
FEMS 2025-10-17 10:01:5742.03 41.63 -1.65%
FEMS 2025-10-17 11:01:3142.12 41.57 -2.20%
FEMS 2025-10-17 12:01:5842.06 41.64 -1.89%
FEMS 2025-10-17 13:01:3442.12 41.63 -1.96%
FEMS 2025-10-17 14:02:0242.12 41.68 -2.01%
FEMS 2025-10-17 15:01:3842.28 41.71 -1.84%
FEMS 2025-10-17 16:02:0047.92 39.00 -1.42%
FEMS 2025-10-17 17:01:3963.00 39.00 -1.41%
FEMS 2025-10-17 20:02:050.00 0.00 -1.41%
2025-10-20
FEMS 2025-10-20 06:02:0166.55 39.00 -1.41%
FEMS 2025-10-20 08:01:5866.97 39.00 -1.41%
FEMS 2025-10-20 10:01:5742.50 41.97 1.44%
FEMS 2025-10-20 11:01:3542.50 42.09 0.87%
FEMS 2025-10-20 12:02:0442.30 42.16 0.85%
FEMS 2025-10-20 13:01:4042.50 42.17 0.85%
FEMS 2025-10-20 14:02:0642.50 42.18 0.85%
FEMS 2025-10-20 15:01:4042.50 42.17 0.85%
FEMS 2025-10-20 16:02:1148.38 39.00 1.53%
FEMS 2025-10-20 17:01:4542.85 39.00 1.55%
FEMS 2025-10-20 19:01:4763.29 39.00 1.55%
FEMS 2025-10-20 20:02:080.00 0.00 1.55%
2025-10-21
FEMS 2025-10-21 05:01:4467.47 39.00 1.55%
FEMS 2025-10-21 09:01:3067.90 39.00 1.55%
FEMS 2025-10-21 10:01:5642.44 41.88 -1.29%
FEMS 2025-10-21 11:01:3242.49 41.95 -1.05%
FEMS 2025-10-21 12:01:5442.50 42.04 -0.93%
FEMS 2025-10-21 13:01:3542.48 41.91 -1.10%
FEMS 2025-10-21 14:02:0142.49 41.94 -1.22%
FEMS 2025-10-21 15:01:4142.42 41.93 -1.22%
FEMS 2025-10-21 16:02:1048.41 39.00 -0.65%
FEMS 2025-10-21 17:01:4463.60 39.00 -0.64%
FEMS 2025-10-21 20:02:080.00 0.00 -0.64%
2025-10-22
FEMS 2025-10-22 05:01:4767.03 16.95 -0.64%
FEMS 2025-10-22 08:01:5767.45 16.87 -0.64%
FEMS 2025-10-22 09:01:3163.24 21.08 -0.64%
FEMS 2025-10-22 10:01:5842.49 41.96 0.52%
FEMS 2025-10-22 11:01:4042.44 41.86 -0.45%
FEMS 2025-10-22 12:02:1242.41 41.86 -0.14%
FEMS 2025-10-22 13:02:0242.37 41.79 -0.14%
FEMS 2025-10-22 14:02:1742.29 41.72 -0.14%
FEMS 2025-10-22 15:01:5142.33 41.76 -0.14%
FEMS 2025-10-22 16:02:2252.17 33.27 -0.16%
FEMS 2025-10-22 17:01:4952.17 33.27 -0.17%
FEMS 2025-10-22 20:02:140.00 0.00 -0.17%
2025-10-23
FEMS 2025-10-23 05:02:0067.03 39.00 -0.17%
FEMS 2025-10-23 09:01:4367.46 39.00 -0.17%
FEMS 2025-10-23 10:02:1042.61 42.06 0.95%
FEMS 2025-10-23 11:01:3742.61 42.11 0.02%
FEMS 2025-10-23 12:02:0542.61 42.12 0.02%
FEMS 2025-10-23 13:01:4842.61 42.13 0.02%
FEMS 2025-10-23 14:02:0542.61 42.25 1.04%
FEMS 2025-10-23 15:01:4542.61 42.24 1.04%
FEMS 2025-10-23 16:02:1448.56 39.00 0.52%
FEMS 2025-10-23 17:01:5242.87 39.00 0.52%
FEMS 2025-10-23 20:02:140.00 0.00 0.52%
2025-10-24
FEMS 2025-10-24 05:01:5067.49 16.98 0.52%
FEMS 2025-10-24 08:02:0667.92 16.98 0.52%
FEMS 2025-10-24 10:02:0442.52 42.34 -0.02%
FEMS 2025-10-24 11:01:3942.77 42.30 -0.07%
FEMS 2025-10-24 12:02:0542.82 42.30 -0.07%
FEMS 2025-10-24 13:01:4942.81 42.30 0.05%
FEMS 2025-10-24 14:02:1542.79 42.30 0.26%
FEMS 2025-10-24 15:01:5042.77 42.30 0.26%
FEMS 2025-10-24 16:02:1648.64 36.86 0.05%
FEMS 2025-10-24 17:01:5242.87 21.54 0.05%
FEMS 2025-10-24 20:02:130.00 0.00 0.05%
2025-10-27
FEMS 2025-10-27 05:02:0167.66 39.00 0.05%
FEMS 2025-10-27 09:02:1445.87 39.00 0.05%
FEMS 2025-10-27 10:02:3342.84 42.29 0.57%
FEMS 2025-10-27 11:02:0342.84 42.26 -0.49%
FEMS 2025-10-27 12:02:3042.86 42.37 -0.49%
FEMS 2025-10-27 13:02:0842.85 42.37 -0.26%
FEMS 2025-10-27 14:02:3842.67 42.36 0.24%
FEMS 2025-10-27 15:02:1542.90 42.42 -0.26%
FEMS 2025-10-27 16:02:1548.88 39.00 -0.09%
FEMS 2025-10-27 17:01:5563.83 39.00 -0.09%
FEMS 2025-10-27 20:02:160.00 0.00 -0.09%
2025-10-28
FEMS 2025-10-28 05:01:4767.80 39.00 -0.09%
FEMS 2025-10-28 08:02:1968.23 39.00 -0.09%
FEMS 2025-10-28 09:01:5763.96 39.00 -0.09%
FEMS 2025-10-28 10:02:1042.72 42.15 0.14%
FEMS 2025-10-28 11:01:3742.80 42.22 0.14%
FEMS 2025-10-28 12:02:1642.82 42.26 0.14%
FEMS 2025-10-28 13:01:5842.90 42.32 -0.28%
FEMS 2025-10-28 14:02:0942.93 42.35 -0.28%
FEMS 2025-10-28 15:01:4242.90 42.34 -0.66%
FEMS 2025-10-28 16:02:1348.68 39.00 -0.38%
FEMS 2025-10-28 17:01:5146.18 39.00 -0.38%
FEMS 2025-10-28 20:01:590.00 0.00 -0.38%
2025-10-29
FEMS 2025-10-29 05:01:3867.32 17.03 -0.38%
FEMS 2025-10-29 09:01:3967.75 16.94 -0.38%
FEMS 2025-10-29 10:02:0242.89 42.52 0.47%
FEMS 2025-10-29 11:01:3742.88 42.58 0.91%
FEMS 2025-10-29 12:02:1042.86 42.61 0.91%
FEMS 2025-10-29 14:02:0242.85 42.59 0.73%
FEMS 2025-10-29 15:01:4142.86 42.44 0.68%
FEMS 2025-10-29 16:02:1148.82 37.00 0.68%
FEMS 2025-10-29 17:01:4363.90 21.30 0.68%
FEMS 2025-10-29 20:02:020.00 0.00 0.68%
2025-10-30
FEMS 2025-10-30 05:01:3767.80 17.14 0.68%
FEMS 2025-10-30 09:01:3768.21 17.05 0.68%
FEMS 2025-10-30 10:02:0242.52 42.13 -1.13%
FEMS 2025-10-30 11:01:3942.52 42.12 -1.13%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.